Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.695 | 5.795 | 5.219 | 5.751 | 738,385 | +0.09(+1.55%) |
Dec 30, 2008 | 5.263 | 5.695 | 5.132 | 5.664 | 517,352 | +0.44(+8.51%) |
Dec 29, 2008 | 5.664 | 5.745 | 5.169 | 5.219 | 487,064 | -0.44(-7.85%) |
Dec 26, 2008 | 5.476 | 5.683 | 5.363 | 5.664 | 0 | +0.18(+3.31%) |
Dec 24, 2008 | 5.332 | 5.570 | 5.276 | 5.482 | 251,336 | +0.16(+2.94%) |
Dec 23, 2008 | 5.420 | 5.520 | 5.257 | 5.326 | 347,516 | +0.01(+0.24%) |
Dec 22, 2008 | 5.520 | 5.582 | 5.069 | 5.313 | 443,618 | -0.19(-3.52%) |
Dec 19, 2008 | 5.826 | 5.826 | 5.482 | 5.507 | 1,090,695 | -0.17(-2.98%) |
Dec 18, 2008 | 5.739 | 5.945 | 5.564 | 5.676 | 591,787 | +0.04(+0.70%) |
Dec 17, 2008 | 5.593 | 5.755 | 5.338 | 5.637 | 693,937 | +0.00(+0.00%) |
Dec 16, 2008 | 5.270 | 5.687 | 5.239 | 5.637 | 938,351 | +0.53(+10.35%) |
Dec 15, 2008 | 5.251 | 5.431 | 5.027 | 5.108 | 549,587 | -0.17(-3.18%) |
Dec 12, 2008 | 4.803 | 5.525 | 4.691 | 5.276 | 0 | +0.30(+6.13%) |
Dec 11, 2008 | 5.363 | 5.655 | 4.946 | 4.971 | 648,962 | -0.65(-11.61%) |
Dec 10, 2008 | 5.736 | 5.948 | 5.506 | 5.624 | 708,755 | -0.02(-0.44%) |
Dec 09, 2008 | 5.543 | 6.091 | 5.475 | 5.649 | 828,398 | -0.01(-0.22%) |
Dec 08, 2008 | 5.662 | 5.836 | 5.338 | 5.662 | 714,477 | +0.08(+1.45%) |
Dec 05, 2008 | 4.791 | 5.655 | 4.766 | 5.581 | 0 | +0.70(+14.27%) |
Dec 04, 2008 | 5.152 | 5.344 | 4.753 | 4.884 | 492,867 | -0.33(-6.32%) |
Dec 03, 2008 | 4.797 | 5.288 | 4.536 | 5.214 | 429,356 | +0.49(+10.41%) |
Dec 02, 2008 | 4.287 | 4.722 | 4.156 | 4.722 | 1,149,946 | +0.57(+13.62%) |
Dec 01, 2008 | 5.220 | 5.220 | 4.156 | 4.156 | 605,816 | -1.14(-21.60%) |
Nov 28, 2008 | 5.127 | 5.413 | 4.965 | 5.301 | 253,484 | +0.14(+2.77%) |
Nov 26, 2008 | 4.735 | 5.183 | 4.598 | 5.158 | 598,416 | +0.41(+8.65%) |
Nov 25, 2008 | 4.728 | 4.747 | 4.119 | 4.747 | 695,067 | +0.04(+0.79%) |
Nov 24, 2008 | 3.988 | 4.772 | 3.708 | 4.710 | 647,207 | +0.85(+21.90%) |
Nov 21, 2008 | 3.596 | 3.945 | 3.173 | 3.864 | 816,829 | +0.34(+9.52%) |
Nov 20, 2008 | 4.038 | 4.131 | 3.528 | 3.528 | 578,412 | -0.52(-12.90%) |
Nov 19, 2008 | 4.635 | 4.760 | 4.050 | 4.050 | 434,931 | -0.59(-12.73%) |
Nov 18, 2008 | 4.629 | 4.728 | 4.368 | 4.641 | 819,700 | +0.05(+1.08%) |
Nov 17, 2008 | 4.666 | 5.021 | 4.548 | 4.592 | 450,934 | -0.08(-1.73%) |
Nov 14, 2008 | 5.257 | 5.270 | 4.654 | 4.672 | 0 | -0.64(-12.06%) |
Nov 13, 2008 | 4.511 | 5.313 | 4.299 | 5.313 | 685,075 | +0.83(+18.61%) |
Nov 12, 2008 | 4.853 | 4.971 | 4.480 | 4.480 | 827,093 | -0.42(-8.51%) |
Nov 11, 2008 | 4.672 | 5.058 | 4.548 | 4.896 | 690,556 | -0.04(-0.88%) |
Nov 10, 2008 | 5.394 | 5.394 | 4.890 | 4.940 | 331,154 | -0.29(-5.48%) |
Nov 07, 2008 | 5.152 | 5.413 | 5.071 | 5.226 | 0 | +0.19(+3.83%) |
Nov 06, 2008 | 5.083 | 5.326 | 4.921 | 5.033 | 730,140 | -0.13(-2.53%) |
Nov 05, 2008 | 5.214 | 5.525 | 5.102 | 5.164 | 656,193 | -0.16(-3.04%) |
Nov 04, 2008 | 5.033 | 5.338 | 4.984 | 5.326 | 581,162 | +0.33(+6.60%) |
Nov 03, 2008 | 4.847 | 5.164 | 4.828 | 4.996 | 443,007 | +0.04(+0.88%) |
Oct 31, 2008 | 4.672 | 4.990 | 4.392 | 4.952 | 0 | +0.34(+7.42%) |
Oct 30, 2008 | 3.945 | 4.822 | 3.945 | 4.610 | 605,450 | +0.68(+17.43%) |
Oct 29, 2008 | 3.833 | 4.150 | 3.789 | 3.926 | 584,724 | +0.09(+2.27%) |
Oct 28, 2008 | 3.273 | 3.839 | 3.179 | 3.839 | 593,642 | +0.57(+17.30%) |
Oct 27, 2008 | 3.602 | 3.851 | 3.273 | 3.273 | 540,358 | -0.53(-13.91%) |
Oct 24, 2008 | 3.876 | 3.982 | 3.559 | 3.801 | 377,349 | -0.20(-4.98%) |
Oct 23, 2008 | 3.969 | 4.063 | 3.745 | 4.001 | 647,720 | +0.10(+2.55%) |
Oct 22, 2008 | 4.125 | 4.150 | 3.901 | 3.901 | 1,087,217 | -0.39(-9.00%) |
Oct 21, 2008 | 4.399 | 4.448 | 4.237 | 4.287 | 752,095 | -0.24(-5.36%) |
Oct 20, 2008 | 4.312 | 4.529 | 4.206 | 4.529 | 408,089 | +0.25(+5.81%) |
Oct 17, 2008 | 3.907 | 4.386 | 3.764 | 4.280 | 0 | +0.24(+5.85%) |
Oct 16, 2008 | 4.256 | 4.312 | 3.770 | 4.044 | 1,084,109 | -0.21(-4.97%) |
Oct 15, 2008 | 4.293 | 4.573 | 4.156 | 4.256 | 1,018,910 | -0.07(-1.72%) |
Oct 14, 2008 | 4.884 | 5.040 | 4.044 | 4.330 | 846,612 | -0.30(-6.45%) |
Oct 13, 2008 | 3.864 | 4.629 | 3.497 | 4.629 | 1,361,515 | +0.99(+27.18%) |
Oct 10, 2008 | 3.335 | 3.976 | 3.117 | 3.640 | 0 | -0.22(-5.80%) |
Oct 09, 2008 | 6.327 | 6.327 | 2.489 | 3.864 | 4,188,113 | -2.60(-40.23%) |
Oct 08, 2008 | 7.155 | 7.528 | 6.464 | 6.464 | 464,667 | -0.98(-13.13%) |
Oct 07, 2008 | 8.038 | 8.493 | 7.441 | 7.441 | 470,706 | -0.47(-5.97%) |
Oct 06, 2008 | 7.933 | 8.213 | 7.261 | 7.914 | 469,074 | -0.14(-1.78%) |
Oct 03, 2008 | 8.088 | 8.710 | 7.889 | 8.057 | 0 | -0.02(-0.23%) |
Oct 02, 2008 | 8.094 | 8.549 | 7.895 | 8.076 | 403,360 | -0.08(-0.99%) |